United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
66.18
+0.21 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.82 | 66.72 | 65.82 | 66.18 | 66.18 | 0.32% | 14,954 |
| Dec 4, 2025 | 65.77 | 66.03 | 65.62 | 65.97 | 65.97 | 0.09% | 3,591 |
| Dec 3, 2025 | 66.43 | 66.55 | 65.88 | 65.91 | 65.91 | -0.08% | 5,680 |
| Dec 2, 2025 | 66.63 | 66.85 | 65.91 | 65.97 | 65.97 | -2.06% | 38,032 |
| Dec 1, 2025 | 66.75 | 67.58 | 66.75 | 67.36 | 67.36 | 0.63% | 48,058 |
| Nov 28, 2025 | 66.85 | 67.44 | 66.83 | 66.94 | 66.94 | 1.75% | 19,496 |
| Nov 26, 2025 | 65.30 | 65.96 | 65.30 | 65.79 | 65.79 | 1.35% | 13,701 |
| Nov 25, 2025 | 64.69 | 64.96 | 64.22 | 64.91 | 64.91 | -1.63% | 12,915 |
| Nov 24, 2025 | 64.92 | 65.99 | 64.54 | 65.99 | 65.99 | 1.29% | 6,159 |
| Nov 21, 2025 | 65.63 | 65.67 | 65.04 | 65.15 | 65.15 | -1.53% | 18,151 |
| Nov 20, 2025 | 66.84 | 67.34 | 65.87 | 66.16 | 66.16 | -1.37% | 15,376 |
| Nov 19, 2025 | 67.38 | 67.47 | 66.72 | 67.08 | 67.08 | -3.11% | 21,304 |
| Nov 18, 2025 | 68.07 | 69.33 | 67.98 | 69.24 | 69.23 | 0.68% | 14,577 |
| Nov 17, 2025 | 69.22 | 69.35 | 68.70 | 68.77 | 68.77 | -0.99% | 16,957 |
| Nov 14, 2025 | 68.46 | 69.87 | 68.46 | 69.46 | 69.46 | 2.60% | 43,641 |
| Nov 13, 2025 | 68.38 | 68.48 | 67.67 | 67.70 | 67.70 | 0.04% | 17,186 |
| Nov 12, 2025 | 69.18 | 69.18 | 67.61 | 67.67 | 67.67 | -2.75% | 15,924 |
| Nov 11, 2025 | 69.15 | 69.75 | 69.12 | 69.59 | 69.59 | 2.15% | 16,410 |
| Nov 10, 2025 | 67.56 | 68.23 | 67.14 | 68.12 | 68.12 | 1.02% | 23,825 |
| Nov 7, 2025 | 67.63 | 67.84 | 67.14 | 67.43 | 67.43 | -0.62% | 34,112 |
| Nov 6, 2025 | 67.11 | 68.07 | 66.72 | 67.85 | 67.85 | 2.69% | 50,266 |
| Nov 5, 2025 | 65.94 | 66.84 | 65.80 | 66.07 | 66.07 | -0.50% | 136,928 |
| Nov 4, 2025 | 65.90 | 66.78 | 65.68 | 66.40 | 66.40 | 0.03% | 220,586 |
| Nov 3, 2025 | 66.24 | 66.67 | 65.84 | 66.38 | 66.38 | 1.23% | 269,266 |
| Oct 31, 2025 | 65.36 | 65.66 | 65.18 | 65.57 | 65.57 | 0.90% | 5,113 |
| Oct 30, 2025 | 64.48 | 65.34 | 64.36 | 64.99 | 64.99 | -0.44% | 28,061 |
| Oct 29, 2025 | 65.25 | 65.62 | 64.85 | 65.27 | 65.27 | 1.85% | 33,610 |
| Oct 28, 2025 | 64.14 | 64.32 | 63.77 | 64.09 | 64.09 | -0.75% | 11,091 |
| Oct 27, 2025 | 64.52 | 64.80 | 64.35 | 64.57 | 64.57 | 0.20% | 8,602 |
| Oct 24, 2025 | 64.69 | 65.32 | 64.39 | 64.44 | 64.44 | -0.13% | 16,669 |
| Oct 23, 2025 | 64.70 | 65.00 | 64.37 | 64.52 | 64.52 | 2.15% | 25,463 |
| Oct 22, 2025 | 62.33 | 63.46 | 62.32 | 63.16 | 63.16 | 3.02% | 36,448 |
| Oct 21, 2025 | 60.94 | 61.77 | 60.54 | 61.31 | 61.31 | -0.11% | 13,746 |
| Oct 20, 2025 | 60.93 | 61.39 | 60.93 | 61.38 | 61.38 | -0.11% | 17,475 |
| Oct 17, 2025 | 61.01 | 61.45 | 60.97 | 61.45 | 61.45 | 0.94% | 9,613 |
| Oct 16, 2025 | 61.25 | 61.63 | 60.40 | 60.88 | 60.88 | -1.22% | 11,777 |
| Oct 15, 2025 | 61.49 | 61.65 | 61.25 | 61.63 | 61.63 | 1.00% | 4,814 |
| Oct 14, 2025 | 61.18 | 61.33 | 60.57 | 61.02 | 61.02 | -1.44% | 24,548 |
| Oct 13, 2025 | 61.52 | 62.04 | 61.46 | 61.91 | 61.91 | 1.66% | 16,912 |
| Oct 10, 2025 | 61.71 | 62.16 | 60.69 | 60.90 | 60.90 | -3.10% | 35,043 |
| Oct 9, 2025 | 63.84 | 63.92 | 62.75 | 62.85 | 62.85 | -1.52% | 25,813 |
| Oct 8, 2025 | 63.69 | 64.10 | 63.69 | 63.82 | 63.82 | 0.17% | 6,031 |
| Oct 7, 2025 | 63.21 | 63.80 | 63.15 | 63.71 | 63.71 | 0.21% | 15,175 |
| Oct 6, 2025 | 63.16 | 63.98 | 63.16 | 63.58 | 63.58 | 2.16% | 63,809 |
| Oct 3, 2025 | 62.10 | 62.46 | 62.04 | 62.23 | 62.23 | 0.44% | 104,479 |
| Oct 2, 2025 | 62.36 | 63.22 | 61.66 | 61.96 | 61.96 | -1.98% | 67,641 |
| Oct 1, 2025 | 63.11 | 63.57 | 62.11 | 63.21 | 63.21 | -1.98% | 481,081 |
| Sep 30, 2025 | 64.15 | 64.53 | 63.98 | 64.49 | 64.49 | -0.30% | 20,041 |
| Sep 29, 2025 | 65.44 | 65.51 | 64.58 | 64.68 | 64.68 | -2.31% | 72,200 |
| Sep 26, 2025 | 66.03 | 66.94 | 66.03 | 66.21 | 66.21 | 1.07% | 12,030 |
| Sep 25, 2025 | 65.30 | 65.55 | 65.30 | 65.51 | 65.51 | 0.21% | 2,285 |
| Sep 24, 2025 | 65.45 | 65.49 | 65.27 | 65.37 | 65.37 | 0.39% | 1,829 |
| Sep 23, 2025 | 64.61 | 65.12 | 64.61 | 65.12 | 65.12 | 1.65% | 10,313 |
| Sep 22, 2025 | 63.47 | 64.15 | 63.46 | 64.06 | 64.06 | 0.19% | 5,898 |
| Sep 19, 2025 | 64.62 | 64.62 | 63.84 | 63.94 | 63.94 | -2.27% | 6,343 |
| Sep 18, 2025 | 65.57 | 65.74 | 65.13 | 65.42 | 65.42 | -0.28% | 8,989 |
| Sep 17, 2025 | 66.10 | 66.25 | 65.58 | 65.61 | 65.61 | -0.79% | 6,238 |
| Sep 16, 2025 | 65.79 | 66.25 | 65.65 | 66.13 | 66.13 | 1.42% | 13,973 |
| Sep 15, 2025 | 65.28 | 65.28 | 65.02 | 65.20 | 65.20 | 1.32% | 8,177 |
| Sep 12, 2025 | 64.55 | 64.99 | 64.22 | 64.35 | 64.35 | 0.87% | 6,614 |
| Sep 11, 2025 | 63.77 | 64.20 | 63.71 | 63.80 | 63.80 | -1.91% | 11,917 |
| Sep 10, 2025 | 64.66 | 65.24 | 64.66 | 65.04 | 65.04 | 0.84% | 8,404 |
| Sep 9, 2025 | 64.81 | 64.94 | 64.50 | 64.50 | 64.50 | 1.60% | 3,695 |
| Sep 8, 2025 | 64.10 | 64.10 | 63.34 | 63.49 | 63.49 | -0.45% | 10,888 |
| Sep 5, 2025 | 64.03 | 64.03 | 63.15 | 63.77 | 63.77 | -1.60% | 8,282 |
| Sep 4, 2025 | 65.00 | 65.50 | 64.80 | 64.81 | 64.81 | -0.26% | 18,638 |
| Sep 3, 2025 | 65.61 | 65.83 | 64.82 | 64.98 | 64.98 | -1.75% | 28,272 |
| Sep 2, 2025 | 65.47 | 66.25 | 65.22 | 66.14 | 66.14 | 4.04% | 77,602 |
| Aug 29, 2025 | 64.34 | 64.34 | 63.50 | 63.57 | 63.57 | -0.91% | 11,325 |
| Aug 28, 2025 | 63.05 | 64.23 | 62.95 | 64.15 | 64.15 | 1.07% | 5,394 |
| Aug 27, 2025 | 63.36 | 63.81 | 63.36 | 63.48 | 63.48 | 0.05% | 4,083 |
| Aug 26, 2025 | 63.70 | 64.00 | 63.18 | 63.45 | 63.45 | -1.77% | 8,291 |
| Aug 25, 2025 | 64.39 | 64.86 | 64.39 | 64.59 | 64.59 | 0.17% | 8,876 |
| Aug 22, 2025 | 64.14 | 64.54 | 64.14 | 64.48 | 64.48 | 0.46% | 7,215 |
| Aug 21, 2025 | 63.63 | 64.33 | 63.56 | 64.19 | 64.19 | 1.16% | 12,223 |
| Aug 20, 2025 | 62.70 | 63.46 | 62.70 | 63.45 | 63.45 | 1.94% | 4,587 |
| Aug 19, 2025 | 62.26 | 62.45 | 62.01 | 62.24 | 62.24 | -0.61% | 3,740 |
| Aug 18, 2025 | 61.69 | 62.63 | 61.24 | 62.63 | 62.62 | 1.07% | 14,614 |
| Aug 15, 2025 | 62.02 | 62.24 | 61.68 | 61.96 | 61.96 | -1.34% | 10,252 |
| Aug 14, 2025 | 62.66 | 62.89 | 62.49 | 62.81 | 62.81 | 1.75% | 6,842 |
| Aug 13, 2025 | 61.84 | 61.84 | 61.21 | 61.73 | 61.73 | 0.13% | 10,319 |
| Aug 12, 2025 | 61.81 | 61.92 | 61.63 | 61.65 | 61.65 | -0.33% | 3,370 |
| Aug 11, 2025 | 62.03 | 62.04 | 61.45 | 61.86 | 61.86 | - | 5,545 |
| Aug 8, 2025 | 62.09 | 62.44 | 61.48 | 61.86 | 61.86 | 0.38% | 9,250 |
| Aug 7, 2025 | 62.28 | 62.33 | 61.63 | 61.63 | 61.63 | -0.36% | 12,767 |
| Aug 6, 2025 | 63.29 | 63.50 | 61.75 | 61.85 | 61.85 | -0.55% | 14,027 |
| Aug 5, 2025 | 62.53 | 62.60 | 62.19 | 62.19 | 62.19 | -0.34% | 14,631 |
| Aug 4, 2025 | 61.77 | 62.99 | 61.77 | 62.41 | 62.40 | -0.46% | 20,841 |
| Aug 1, 2025 | 63.98 | 63.98 | 62.58 | 62.69 | 62.69 | -2.63% | 22,950 |
| Jul 31, 2025 | 64.90 | 65.19 | 64.23 | 64.39 | 64.39 | -2.01% | 19,637 |
| Jul 30, 2025 | 65.15 | 65.71 | 64.80 | 65.71 | 65.71 | 1.40% | 24,532 |
| Jul 29, 2025 | 63.30 | 65.00 | 63.18 | 64.80 | 64.80 | 3.24% | 11,796 |
| Jul 28, 2025 | 62.56 | 62.77 | 62.17 | 62.77 | 62.77 | 2.59% | 11,087 |
| Jul 25, 2025 | 61.66 | 61.66 | 61.16 | 61.18 | 61.18 | -0.78% | 7,065 |
| Jul 24, 2025 | 61.52 | 61.92 | 61.03 | 61.66 | 61.66 | -0.49% | 27,019 |
| Jul 23, 2025 | 61.76 | 62.10 | 61.55 | 61.97 | 61.97 | 0.56% | 75,444 |
| Jul 22, 2025 | 61.64 | 61.75 | 61.34 | 61.62 | 61.62 | -0.70% | 14,135 |
| Jul 21, 2025 | 61.95 | 62.42 | 61.88 | 62.05 | 62.05 | -0.87% | 78,133 |
| Jul 18, 2025 | 63.48 | 63.53 | 62.60 | 62.60 | 62.60 | -1.05% | 4,695 |
| Jul 17, 2025 | 62.88 | 63.40 | 62.66 | 63.26 | 63.26 | 0.77% | 17,109 |